Skip to main content
MEITEC Group Holdings Inc. (TYO:9744)
Japan flag Japan · Delayed Price · Currency is JPY
3,168.00
+50.00 (1.60%)
Apr 28, 2026, 3:30 PM JST

MEITEC Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,124.003,168.003,117.003,168.003,168.001.60%278,700
Apr 27, 20263,130.003,136.003,107.003,118.003,118.00-0.70%298,900
Apr 24, 20263,175.003,180.003,135.003,140.003,140.00-1.10%366,100
Apr 23, 20263,138.003,181.003,120.003,175.003,175.00-0.16%417,500
Apr 22, 20263,183.003,191.003,173.003,180.003,180.000.09%196,100
Apr 21, 20263,182.003,192.003,173.003,177.003,177.00-0.16%224,700
Apr 20, 20263,220.003,220.003,174.003,182.003,182.00-0.38%242,900
Apr 17, 20263,210.003,221.003,194.003,194.003,194.00-0.68%265,200
Apr 16, 20263,235.003,237.003,211.003,216.003,216.000.22%278,700
Apr 15, 20263,225.003,242.003,204.003,209.003,209.00-0.43%262,200
Apr 14, 20263,231.003,231.003,200.003,223.003,223.000.44%192,700
Apr 13, 20263,208.003,224.003,198.003,209.003,209.00-0.16%278,000
Apr 10, 20263,250.003,271.003,210.003,214.003,214.00-1.86%338,300
Apr 9, 20263,320.003,332.003,274.003,275.003,275.00-0.94%279,400
Apr 8, 20263,327.003,332.003,297.003,306.003,306.000.30%294,100
Apr 7, 20263,301.003,318.003,275.003,296.003,296.000.40%156,300
Apr 6, 20263,278.003,293.003,277.003,283.003,283.000.15%198,200
Apr 3, 20263,304.003,307.003,278.003,278.003,278.00-0.12%152,600
Apr 2, 20263,301.003,345.003,257.003,282.003,282.00-0.24%459,800
Apr 1, 20263,286.003,298.003,258.003,290.003,290.000.64%478,700
Mar 31, 20263,237.003,290.003,230.003,269.003,269.000.99%388,800
Mar 30, 20263,185.003,253.003,176.003,237.003,237.00-3.98%725,400
Mar 27, 20263,372.003,388.003,362.003,371.003,280.000.57%422,100
Mar 26, 20263,343.003,352.003,331.003,352.003,261.510.24%343,500
Mar 25, 20263,359.003,364.003,342.003,344.003,253.73-0.03%326,000
Mar 24, 20263,345.003,354.003,331.003,345.003,254.701.21%299,600
Mar 23, 20263,300.003,316.003,279.003,305.003,215.78-0.45%588,600
Mar 19, 20263,312.003,342.003,312.003,320.003,230.38-1.16%396,300
Mar 18, 20263,328.003,359.003,307.003,359.003,268.321.42%236,200
Mar 17, 20263,319.003,333.003,305.003,312.003,222.590.55%346,800
Mar 16, 20263,297.003,323.003,282.003,294.003,205.08-0.48%366,200
Mar 13, 20263,300.003,333.003,292.003,310.003,220.65-0.09%433,800
Mar 12, 20263,330.003,335.003,304.003,313.003,223.57-1.55%502,400
Mar 11, 20263,389.003,409.003,364.003,365.003,274.16-0.38%363,200
Mar 10, 20263,385.003,389.003,361.003,378.003,286.810.96%305,700
Mar 9, 20263,304.003,356.003,300.003,346.003,255.67-0.83%507,300
Mar 6, 20263,360.003,374.003,320.003,374.003,282.920.27%598,600
Mar 5, 20263,406.003,415.003,360.003,365.003,274.160.39%417,500
Mar 4, 20263,380.003,380.003,325.003,352.003,261.51-0.95%497,300
Mar 3, 20263,438.003,438.003,380.003,384.003,292.65-1.57%441,800
Mar 2, 20263,395.003,442.003,384.003,438.003,345.19-0.03%470,200
Feb 27, 20263,418.003,439.003,391.003,439.003,346.161.45%541,500
Feb 26, 20263,375.003,405.003,368.003,390.003,298.490.59%746,500
Feb 25, 20263,365.003,376.003,350.003,370.003,279.030.90%378,800
Feb 24, 20263,384.003,392.003,336.003,340.003,249.84-0.89%433,300
Feb 20, 20263,376.003,376.003,351.003,370.003,279.03-0.18%293,700
Feb 19, 20263,378.003,384.003,353.003,376.003,284.870.09%349,600
Feb 18, 20263,403.003,403.003,370.003,373.003,281.95-0.15%321,400
Feb 17, 20263,403.003,408.003,375.003,378.003,286.81-1.00%346,200
Feb 16, 20263,432.003,442.003,400.003,412.003,319.89-0.29%471,400
Feb 13, 20263,471.003,478.003,412.003,422.003,329.62-1.92%461,300
Feb 12, 20263,548.003,560.003,486.003,489.003,394.81-2.10%466,700
Feb 10, 20263,567.003,585.003,551.003,564.003,467.790.76%173,000
Feb 9, 20263,555.003,558.003,513.003,537.003,441.521.20%211,500
Feb 6, 20263,535.003,542.003,493.003,495.003,400.65-0.54%323,500
Feb 5, 20263,530.003,547.003,509.003,514.003,419.140.40%273,300
Feb 4, 20263,500.003,541.003,486.003,500.003,405.52-0.71%254,700
Feb 3, 20263,490.003,535.003,485.003,525.003,429.841.21%246,400
Feb 2, 20263,517.003,523.003,474.003,483.003,388.980.72%318,700
Jan 30, 20263,480.003,483.003,430.003,458.003,364.65-0.46%416,600
Jan 29, 20263,501.003,547.003,404.003,474.003,380.22-0.83%658,200
Jan 28, 20263,583.003,586.003,503.003,503.003,408.44-3.02%364,200
Jan 27, 20263,601.003,631.003,583.003,612.003,514.490.06%229,600
Jan 26, 20263,638.003,644.003,610.003,610.003,512.55-1.45%182,500
Jan 23, 20263,654.003,667.003,642.003,663.003,564.120.74%201,600
Jan 22, 20263,628.003,653.003,625.003,636.003,537.850.50%224,200
Jan 21, 20263,619.003,634.003,600.003,618.003,520.33-0.85%206,500
Jan 20, 20263,668.003,674.003,649.003,649.003,550.50-0.76%260,400
Jan 19, 20263,689.003,697.003,669.003,677.003,577.74-0.33%287,300
Jan 16, 20263,673.003,701.003,670.003,689.003,589.42-0.27%227,200
Jan 15, 20263,692.003,709.003,676.003,699.003,599.150.19%291,800
Jan 14, 20263,677.003,718.003,670.003,692.003,592.330.41%297,700
Jan 13, 20263,650.003,694.003,630.003,677.003,577.741.94%547,900
Jan 9, 20263,582.003,607.003,582.003,607.003,509.630.70%231,600
Jan 8, 20263,580.003,595.003,573.003,582.003,485.30-0.08%246,000
Jan 7, 20263,575.003,599.003,557.003,585.003,488.220.20%320,800
Jan 6, 20263,563.003,582.003,546.003,578.003,481.410.96%321,700
Jan 5, 20263,546.003,558.003,515.003,544.003,448.33-0.06%397,300
Dec 30, 20253,578.003,578.003,546.003,546.003,450.28-0.89%210,200
Dec 29, 20253,579.003,579.003,552.003,578.003,481.410.36%238,500
Dec 26, 20253,565.003,575.003,549.003,565.003,468.76-144,300
Dec 25, 20253,555.003,574.003,540.003,565.003,468.760.08%158,000
Dec 24, 20253,599.003,599.003,539.003,562.003,465.84-0.72%253,600
Dec 23, 20253,562.003,608.003,558.003,588.003,491.140.79%225,300
Dec 22, 20253,575.003,575.003,530.003,560.003,463.900.17%247,500
Dec 19, 20253,545.003,571.003,535.003,554.003,458.060.51%307,600
Dec 18, 20253,535.003,552.003,517.003,536.003,440.550.40%224,100
Dec 17, 20253,515.003,530.003,504.003,522.003,426.920.03%221,900
Dec 16, 20253,516.003,541.003,505.003,521.003,425.950.14%231,700
Dec 15, 20253,491.003,525.003,474.003,516.003,421.091.44%233,900
Dec 12, 20253,453.003,470.003,453.003,466.003,372.440.70%228,200
Dec 11, 20253,488.003,492.003,437.003,442.003,349.08-0.20%184,500
Dec 10, 20253,455.003,469.003,440.003,449.003,355.890.12%227,600
Dec 9, 20253,436.003,446.003,412.003,445.003,352.000.26%187,200
Dec 8, 20253,418.003,448.003,402.003,436.003,343.251.18%199,200
Dec 5, 20253,456.003,465.003,394.003,396.003,304.33-1.74%301,300
Dec 4, 20253,443.003,460.003,434.003,456.003,362.710.47%210,400
Dec 3, 20253,435.003,452.003,403.003,440.003,347.14-0.43%399,200
Dec 2, 20253,440.003,464.003,429.003,455.003,361.730.23%306,200
Dec 1, 20253,465.003,482.003,438.003,447.003,353.95-0.52%298,500